Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 100.02 | 101.68 | 99.11 | 101.51 | 2,791,567 | +2.48(+2.51%) |
Sep 27, 2019 | 100.56 | 101.08 | 98.00 | 99.03 | 3,021,562 | -1.75(-1.73%) |
Sep 26, 2019 | 100.74 | 102.09 | 100.25 | 100.78 | 3,500,278 | +0.21(+0.21%) |
Sep 25, 2019 | 96.81 | 100.75 | 95.59 | 100.57 | 3,305,517 | +3.98(+4.12%) |
Sep 24, 2019 | 98.83 | 99.66 | 96.36 | 96.59 | 2,157,571 | -2.00(-2.03%) |
Sep 23, 2019 | 97.42 | 99.48 | 96.97 | 98.59 | 1,878,401 | +1.16(+1.19%) |
Sep 20, 2019 | 100.83 | 101.27 | 97.14 | 97.42 | 3,598,250 | -3.31(-3.28%) |
Sep 19, 2019 | 100.53 | 101.40 | 100.32 | 100.73 | 1,543,440 | +0.50(+0.50%) |
Sep 18, 2019 | 99.70 | 101.26 | 98.91 | 100.23 | 1,356,910 | +0.05(+0.05%) |
Sep 17, 2019 | 99.22 | 100.38 | 98.83 | 100.18 | 1,603,571 | -0.69(-0.68%) |
Sep 16, 2019 | 101.55 | 102.19 | 99.82 | 100.86 | 2,129,427 | -2.07(-2.01%) |
Sep 13, 2019 | 101.91 | 103.58 | 101.17 | 102.94 | 1,883,568 | +1.00(+0.98%) |
Sep 12, 2019 | 102.28 | 103.82 | 101.70 | 101.94 | 3,271,655 | +0.03(+0.03%) |
Sep 11, 2019 | 99.71 | 102.40 | 99.69 | 101.91 | 3,689,400 | +1.98(+1.98%) |
Sep 10, 2019 | 98.72 | 100.95 | 98.11 | 99.93 | 3,642,042 | +0.44(+0.44%) |
Sep 09, 2019 | 98.67 | 100.51 | 97.09 | 99.49 | 3,161,887 | +1.46(+1.49%) |
Sep 06, 2019 | 97.87 | 98.19 | 96.85 | 98.03 | 1,535,322 | -0.18(-0.18%) |
Sep 05, 2019 | 95.11 | 98.94 | 95.10 | 98.20 | 3,537,091 | +3.84(+4.07%) |
Sep 04, 2019 | 92.90 | 94.59 | 92.81 | 94.36 | 2,090,521 | +2.48(+2.70%) |
Sep 03, 2019 | 93.19 | 93.87 | 91.72 | 91.88 | 2,053,705 | -2.75(-2.91%) |
Aug 30, 2019 | 94.71 | 95.62 | 94.08 | 94.63 | 1,769,657 | +0.54(+0.57%) |
Aug 29, 2019 | 94.48 | 95.40 | 93.80 | 94.09 | 1,862,603 | +1.19(+1.28%) |
Aug 28, 2019 | 91.11 | 93.11 | 90.54 | 92.90 | 1,823,782 | +1.45(+1.58%) |
Aug 27, 2019 | 92.61 | 93.65 | 91.09 | 91.46 | 2,672,310 | +0.01(+0.01%) |
Aug 26, 2019 | 92.31 | 92.59 | 90.95 | 91.45 | 2,719,088 | +0.67(+0.73%) |
Aug 23, 2019 | 94.18 | 94.62 | 90.01 | 90.78 | 5,658,911 | -4.91(-5.13%) |
Aug 22, 2019 | 95.94 | 96.53 | 94.79 | 95.69 | 1,365,831 | -0.06(-0.07%) |
Aug 21, 2019 | 95.48 | 96.97 | 95.06 | 95.76 | 1,509,176 | +0.45(+0.48%) |
Aug 20, 2019 | 96.21 | 96.21 | 95.00 | 95.30 | 1,943,360 | -0.55(-0.57%) |
Aug 19, 2019 | 97.65 | 98.71 | 95.73 | 95.85 | 3,224,925 | -0.09(-0.10%) |
Aug 16, 2019 | 93.56 | 96.22 | 92.86 | 95.94 | 3,518,807 | +3.51(+3.80%) |
Aug 15, 2019 | 92.90 | 93.56 | 91.72 | 92.43 | 2,582,682 | -0.20(-0.22%) |
Aug 14, 2019 | 91.96 | 93.85 | 91.88 | 92.64 | 3,857,454 | -2.02(-2.13%) |
Aug 13, 2019 | 90.88 | 95.29 | 90.17 | 94.66 | 3,814,826 | +3.63(+3.99%) |
Aug 12, 2019 | 92.10 | 92.71 | 90.74 | 91.02 | 2,272,861 | -1.51(-1.63%) |
Aug 09, 2019 | 93.05 | 93.28 | 91.77 | 92.53 | 2,578,767 | -1.48(-1.58%) |
Aug 08, 2019 | 95.06 | 95.06 | 93.11 | 94.02 | 3,147,964 | -0.82(-0.87%) |
Aug 07, 2019 | 91.49 | 95.28 | 91.17 | 94.84 | 4,315,789 | +1.95(+2.09%) |
Aug 06, 2019 | 90.90 | 93.00 | 90.66 | 92.90 | 4,178,778 | +3.12(+3.48%) |
Aug 05, 2019 | 90.51 | 91.10 | 88.94 | 89.77 | 4,927,781 | -3.30(-3.54%) |
Aug 02, 2019 | 92.24 | 93.40 | 90.69 | 93.07 | 3,487,829 | +0.43(+0.46%) |
Aug 01, 2019 | 95.74 | 98.50 | 92.12 | 92.64 | 7,237,225 | -3.14(-3.28%) |
Jul 31, 2019 | 96.47 | 96.81 | 94.16 | 95.79 | 5,424,040 | -2.22(-2.27%) |
Jul 30, 2019 | 95.89 | 98.44 | 93.68 | 98.01 | 5,597,479 | +1.45(+1.50%) |
Jul 29, 2019 | 96.04 | 97.09 | 94.66 | 96.56 | 4,363,501 | +1.73(+1.83%) |
Jul 26, 2019 | 94.96 | 95.41 | 93.80 | 94.83 | 3,174,590 | +0.55(+0.58%) |
Jul 25, 2019 | 96.84 | 97.18 | 94.05 | 94.28 | 4,375,324 | -3.46(-3.54%) |
Jul 24, 2019 | 95.19 | 98.44 | 95.16 | 97.74 | 7,295,984 | +4.22(+4.52%) |
Jul 23, 2019 | 92.54 | 93.52 | 91.87 | 93.52 | 3,331,422 | +2.04(+2.23%) |
Jul 22, 2019 | 91.45 | 92.31 | 91.22 | 91.48 | 2,346,517 | +0.72(+0.80%) |
Jul 19, 2019 | 90.37 | 91.38 | 89.38 | 90.76 | 3,829,131 | +0.78(+0.86%) |
Jul 18, 2019 | 89.39 | 90.35 | 88.99 | 89.98 | 3,210,758 | +0.67(+0.75%) |
Jul 17, 2019 | 89.87 | 90.38 | 89.04 | 89.31 | 2,139,550 | -0.57(-0.63%) |
Jul 16, 2019 | 90.56 | 90.57 | 89.02 | 89.87 | 3,157,281 | -1.99(-2.17%) |
Jul 15, 2019 | 90.08 | 92.05 | 89.98 | 91.87 | 3,525,655 | +2.01(+2.24%) |
Jul 12, 2019 | 87.70 | 89.91 | 87.19 | 89.86 | 2,829,293 | +2.66(+3.05%) |
Jul 11, 2019 | 89.22 | 89.40 | 87.04 | 87.20 | 3,123,355 | -1.86(-2.09%) |
Jul 10, 2019 | 89.72 | 90.74 | 88.93 | 89.06 | 3,026,081 | +0.19(+0.22%) |
Jul 09, 2019 | 88.06 | 89.18 | 87.79 | 88.87 | 3,591,754 | +0.34(+0.39%) |
Jul 08, 2019 | 88.65 | 89.67 | 88.19 | 88.52 | 3,132,320 | -0.91(-1.02%) |
Jul 05, 2019 | 89.30 | 90.12 | 88.85 | 89.43 | 2,901,505 | -1.07(-1.18%) |
Jul 03, 2019 | 90.02 | 90.77 | 89.71 | 90.50 | 1,724,215 | -0.37(-0.41%) |
Jul 02, 2019 | 92.10 | 92.54 | 90.50 | 90.87 | 3,059,789 | -2.00(-2.15%) |